致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 15.15 | 15.43 | -0.06 | -0.39% | 15.15 | 15.92 | 424030 | 65985 | 7.60% |
| 2025-04-02 | 14.72 | 15.49 | 0.67 | 4.52% | 14.61 | 15.78 | 520051 | 79208 | 9.32% |
| 2025-04-01 | 14.65 | 14.82 | 0.18 | 1.23% | 14.55 | 14.94 | 278246 | 41121 | 4.99% |
| 2025-03-31 | 14.13 | 14.64 | 0.32 | 2.23% | 13.81 | 14.85 | 368850 | 52772 | 6.61% |
| 2025-03-28 | 14.38 | 14.32 | -0.10 | -0.69% | 14.30 | 14.71 | 180462 | 26073 | 3.23% |
| 2025-03-27 | 14.79 | 14.42 | -0.48 | -3.22% | 14.40 | 14.94 | 245983 | 35850 | 4.41% |
| 2025-03-26 | 14.42 | 14.90 | 0.46 | 3.19% | 14.38 | 15.24 | 359151 | 53269 | 6.44% |
| 2025-03-25 | 15.22 | 14.44 | -0.88 | -5.74% | 14.41 | 15.33 | 318542 | 47203 | 5.71% |
| 2025-03-24 | 15.51 | 15.32 | -0.28 | -1.79% | 14.69 | 15.78 | 414267 | 62646 | 7.42% |
| 2025-03-21 | 16.01 | 15.60 | -0.68 | -4.18% | 15.54 | 16.24 | 410312 | 64903 | 7.35% |
| 2025-03-20 | 16.78 | 16.28 | -0.69 | -4.07% | 16.23 | 16.95 | 411405 | 67885 | 7.37% |
| 2025-03-19 | 16.93 | 16.97 | -0.34 | -1.96% | 16.83 | 17.30 | 356852 | 60555 | 6.39% |
| 2025-03-18 | 17.40 | 17.31 | 0.22 | 1.29% | 17.12 | 17.85 | 498471 | 86877 | 8.93% |
| 2025-03-17 | 17.34 | 17.09 | 0.01 | 0.06% | 16.93 | 17.43 | 388887 | 66670 | 6.97% |
| 2025-03-14 | 17.02 | 17.08 | -0.42 | -2.40% | 16.50 | 17.34 | 601857 | 101797 | 10.78% |
| 2025-03-13 | 18.06 | 17.50 | -1.10 | -5.91% | 16.86 | 18.60 | 888325 | 157853 | 15.92% |
| 2025-03-12 | 18.83 | 18.60 | -0.02 | -0.11% | 18.52 | 20.48 | 1263753 | 247293 | 22.64% |
| 2025-03-11 | 17.59 | 18.62 | 0.67 | 3.73% | 17.50 | 18.68 | 813040 | 147925 | 14.57% |
| 2025-03-10 | 17.13 | 17.95 | 0.65 | 3.76% | 17.13 | 18.00 | 604274 | 106432 | 10.83% |
| 2025-03-07 | 17.79 | 17.30 | -0.98 | -5.36% | 16.90 | 18.04 | 700581 | 122281 | 12.55% |
| 2025-03-06 | 17.58 | 18.28 | 0.71 | 4.04% | 17.58 | 18.88 | 871641 | 158743 | 15.62% |
| 2025-03-05 | 18.00 | 17.57 | -0.01 | -0.06% | 16.60 | 18.00 | 721346 | 125394 | 12.92% |
| 2025-03-04 | 16.00 | 17.58 | 0.80 | 4.77% | 16.00 | 17.64 | 698287 | 117556 | 12.51% |
| 2025-03-03 | 16.29 | 16.78 | -0.12 | -0.71% | 15.73 | 17.19 | 633301 | 104476 | 11.35% |
| 2025-02-28 | 16.12 | 16.90 | 0.40 | 2.42% | 15.68 | 17.22 | 817808 | 135101 | 14.65% |
| 2025-02-27 | 17.70 | 16.50 | -1.21 | -6.83% | 16.15 | 18.15 | 845252 | 142579 | 15.15% |
| 2025-02-26 | 18.37 | 17.71 | -0.48 | -2.64% | 17.36 | 18.38 | 653363 | 115688 | 11.71% |
| 2025-02-25 | 17.63 | 18.19 | -1.18 | -6.09% | 17.63 | 19.12 | 883878 | 163073 | 15.84% |
| 2025-02-24 | 18.76 | 19.37 | 0.69 | 3.69% | 18.69 | 20.45 | 1398767 | 269740 | 25.06% |
| 2025-02-21 | 18.68 | 18.68 | 1.70 | 10.01% | 18.58 | 18.68 | 361854 | 67592 | 6.48% |
| 2025-02-20 | 16.95 | 16.98 | -0.07 | -0.41% | 16.50 | 17.95 | 843420 | 144217 | 15.11% |
| 2025-02-19 | 15.79 | 17.05 | 1.25 | 7.91% | 15.51 | 17.23 | 959789 | 158382 | 17.20% |
| 2025-02-18 | 17.00 | 15.80 | -1.14 | -6.73% | 15.45 | 17.00 | 934866 | 150819 | 16.75% |
| 2025-02-17 | 17.08 | 16.94 | 0.36 | 2.17% | 15.95 | 17.79 | 1183789 | 199434 | 21.21% |
| 2025-02-14 | 16.90 | 16.58 | -0.93 | -5.31% | 15.76 | 17.29 | 1400892 | 231021 | 25.10% |
| 2025-02-13 | 16.95 | 17.51 | 1.59 | 9.99% | 15.71 | 17.51 | 1546412 | 262100 | 27.71% |
| 2025-02-12 | 15.72 | 15.92 | 1.45 | 10.02% | 15.63 | 15.92 | 344632 | 54687 | 6.18% |
| 2025-02-11 | 13.38 | 14.47 | 1.00 | 7.42% | 13.29 | 14.82 | 1324121 | 192329 | 23.73% |
| 2025-02-10 | 12.65 | 13.47 | 0.82 | 6.48% | 12.65 | 13.90 | 884250 | 118477 | 15.84% |
| 2025-02-07 | 12.13 | 12.65 | 0.54 | 4.46% | 11.88 | 12.98 | 803363 | 100339 | 14.39% |
| 2025-02-06 | 12.05 | 12.11 | 0.00 | 0.00% | 11.56 | 12.17 | 682570 | 81511 | 12.23% |
| 2025-02-05 | 12.70 | 12.11 | -1.34 | -9.96% | 12.11 | 12.86 | 608640 | 74099 | 10.91% |
| 2025-01-27 | 13.50 | 13.45 | -0.89 | -6.21% | 13.02 | 14.38 | 956879 | 130101 | 17.15% |
| 2025-01-24 | 12.60 | 14.34 | 1.30 | 9.97% | 12.60 | 14.34 | 851430 | 119383 | 15.26% |
| 2025-01-23 | 13.79 | 13.04 | -1.14 | -8.04% | 13.02 | 14.46 | 1083758 | 147839 | 19.42% |
| 2025-01-22 | 13.55 | 14.18 | 0.88 | 6.62% | 13.20 | 14.63 | 1263272 | 175857 | 22.64% |
| 2025-01-21 | 13.40 | 13.30 | 0.06 | 0.45% | 12.75 | 13.93 | 1193748 | 157047 | 21.39% |
| 2025-01-20 | 12.26 | 13.24 | 1.02 | 8.35% | 12.26 | 13.44 | 1080426 | 140631 | 19.36% |
| 2025-01-17 | 12.05 | 12.22 | -0.16 | -1.29% | 11.25 | 12.68 | 1067366 | 127353 | 19.12% |
| 2025-01-16 | 12.13 | 12.38 | 0.25 | 2.06% | 11.66 | 12.50 | 1136530 | 136961 | 20.36% |
| 2025-01-15 | 13.28 | 12.13 | -1.19 | -8.93% | 12.03 | 13.80 | 1194906 | 154175 | 21.41% |
| 2025-01-14 | 12.82 | 13.32 | 0.68 | 5.38% | 12.11 | 13.50 | 1190823 | 155826 | 21.34% |
| 2025-01-13 | 13.15 | 12.64 | -1.40 | -9.97% | 12.64 | 13.28 | 702882 | 89603 | 12.59% |
| 2025-01-10 | 12.77 | 14.04 | 0.22 | 1.59% | 12.75 | 14.50 | 1583831 | 217006 | 28.38% |
| 2025-01-09 | 14.95 | 13.82 | -1.54 | -10.03% | 13.82 | 15.30 | 1461117 | 211068 | 26.18% |
| 2025-01-08 | 14.30 | 15.36 | 1.40 | 10.03% | 14.00 | 15.36 | 1835457 | 272231 | 32.89% |
| 2025-01-07 | 13.00 | 13.96 | 1.27 | 10.01% | 12.93 | 13.96 | 1097302 | 150784 | 19.66% |
| 2025-01-06 | 11.00 | 12.69 | 1.15 | 9.97% | 10.51 | 12.69 | 1385282 | 168171 | 24.82% |
| 2025-01-03 | 12.00 | 11.54 | -0.33 | -2.78% | 10.68 | 12.23 | 1490589 | 165363 | 26.71% |
| 2025-01-02 | 10.37 | 11.87 | 1.08 | 10.01% | 10.22 | 11.87 | 1344292 | 154554 | 24.09% |
| 2024-12-31 | 12.05 | 10.79 | -0.71 | -6.17% | 10.40 | 12.50 | 1673351 | 196829 | 29.98% |
| 2024-12-30 | 11.99 | 11.50 | 0.02 | 0.17% | 10.51 | 12.63 | 1110697 | 130408 | 19.90% |
| 2024-12-27 | 10.20 | 11.48 | 1.04 | 9.96% | 9.99 | 11.48 | 1817087 | 199237 | 32.56% |
| 2024-12-26 | 9.73 | 10.44 | 0.24 | 2.35% | 9.18 | 10.95 | 1616175 | 158824 | 28.96% |
| 2024-12-25 | 10.76 | 10.20 | 0.42 | 4.29% | 9.22 | 10.76 | 1819533 | 185523 | 32.60% |